9828東証S貸借
業種 小売業
元気寿司 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,110 (24/01/31) | 1,610 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,110 (24/01/31) | 2,804 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,100 | 3,215 | 3,100 | 3,215 | +110 | +3.5 | 66,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 3,315 | 3,335 | 3,095 | 3,105 | -210 | -6.3 | 71,900 |
| 6/12 | 3,300 | 3,375 | 3,295 | 3,315 | +15 | +0.5 | 50,900 |
| 6/11 | 3,310 | 3,345 | 3,270 | 3,300 | +20 | +0.6 | 40,300 |
| 6/10 | 3,330 | 3,355 | 3,275 | 3,280 | -40 | -1.2 | 55,000 |
| 6/7 | 3,235 | 3,320 | 3,205 | 3,320 | +95 | +3.0 | 70,800 |
| 6/6 | 3,225 | 3,225 | 3,135 | 3,225 | +35 | +1.1 | 49,400 |
| 6/5 | 3,155 | 3,250 | 3,105 | 3,190 | +50 | +1.6 | 51,700 |
| 6/4 | 3,110 | 3,200 | 3,085 | 3,140 | +30 | +1.0 | 58,300 |
| 6/3 | 3,100 | 3,130 | 3,075 | 3,110 | +15 | +0.5 | 38,300 |
| 5/31 | 3,195 | 3,195 | 3,050 | 3,095 | -70 | -2.2 | 84,000 |
| 5/30 | 3,130 | 3,200 | 3,120 | 3,165 | +40 | +1.3 | 57,500 |
| 5/29 | 3,220 | 3,220 | 3,120 | 3,125 | -65 | -2.0 | 32,100 |
| 5/28 | 3,235 | 3,255 | 3,185 | 3,190 | -20 | -0.6 | 25,000 |
| 5/27 | 3,200 | 3,225 | 3,165 | 3,210 | +20 | +0.6 | 24,300 |
| 5/24 | 3,165 | 3,245 | 3,150 | 3,190 | -20 | -0.6 | 36,600 |
| 5/23 | 3,150 | 3,260 | 3,130 | 3,210 | +35 | +1.1 | 48,800 |
| 5/22 | 3,240 | 3,275 | 3,170 | 3,175 | -75 | -2.3 | 65,500 |
| 5/21 | 3,305 | 3,410 | 3,250 | 3,250 | -55 | -1.7 | 80,700 |
| 5/20 | 3,345 | 3,380 | 3,300 | 3,305 | -40 | -1.2 | 46,600 |
| 5/17 | 3,315 | 3,405 | 3,270 | 3,345 | +30 | +0.9 | 71,900 |
| 5/16 | 3,290 | 3,350 | 3,225 | 3,315 | 0 | 0.0 | 88,400 |
| 5/15 | 3,535 | 3,560 | 3,315 | 3,315 | -255 | -7.1 | 195,000 |
| 5/14 | 3,200 | 3,600 | 3,195 | 3,570 | +230 | +6.9 | 449,600 |
| 5/13 | 3,080 | 3,340 | 3,070 | 3,340 | +502 | +17.7 | 453,200 |
| 5/10 | 2,804 | 2,900 | 2,804 | 2,838 | +34 | +1.2 | 223,800 |
| 5/9 | 2,888 | 2,888 | 2,804 | 2,804 | -84 | -2.9 | 91,700 |
| 5/8 | 2,900 | 2,920 | 2,879 | 2,888 | -17 | -0.6 | 58,500 |
| 5/7 | 2,905 | 2,915 | 2,880 | 2,905 | +14 | +0.5 | 40,400 |
| 5/2 | 2,911 | 2,962 | 2,844 | 2,891 | -15 | -0.5 | 79,100 |
| 5/1 | 2,962 | 2,970 | 2,885 | 2,906 | -65 | -2.2 | 102,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて